Cohen Circle Acquisition Corp. II (CCII) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
CCII Historical Performance
Short-Term Returns
CCII Stock Price Trajectory (2025–2026)
As of May 8, 2026, Cohen Circle Acquisition Corp. II (CCII) trades at $10.23, representing a +0.8% return over the past year. The stock has delivered a +0.8% total return over five years (+0.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.47 on October 20, 2025. From this peak, CCII has corrected -2.3%.
When compared to Financial Services sector peers PSFE (-37.1% 1Y), NHIC (+5.2% 1Y), and CF (+47.1% 1Y), CCII has underperformed the peer group average. Compare CCII vs PSFE →
CCII Historical Price Data (2025–2026)
Showing 30 of 185 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.22 | 10.23 | 10.21 | 10.22 | 49K | +0.05% |
| 2026-05-06 | 10.22 | 10.23 | 10.22 | 10.22 | 3K | 0.00% |
| 2026-05-05 | 10.23 | 10.23 | 10.21 | 10.22 | 74K | -0.10% |
| 2026-05-04 | 10.25 | 10.25 | 10.23 | 10.23 | 43K | -0.15% |
| 2026-05-01 | 10.25 | 10.26 | 10.24 | 10.24 | 290K | -0.05% |
| 2026-04-30 | 10.24 | 10.26 | 10.24 | 10.25 | 44K | -0.10% |
| 2026-04-29 | 10.27 | 10.27 | 10.26 | 10.26 | 29K | 0.00% |
| 2026-04-28 | 10.27 | 10.27 | 10.25 | 10.26 | 6K | +0.05% |
| 2026-04-27 | 10.26 | 10.26 | 10.26 | 10.26 | 678 | -0.05% |
| 2026-04-24 | 10.26 | 10.26 | 10.25 | 10.26 | 57K | 0.00% |
| 2026-04-23 | 10.26 | 10.26 | 10.26 | 10.26 | 211K | 0.00% |
| 2026-04-22 | 10.26 | 10.26 | 10.26 | 10.26 | 134K | +0.05% |
| 2026-04-21 | 10.26 | 10.27 | 10.26 | 10.26 | 514K | -0.05% |
| 2026-04-20 | 10.26 | 10.27 | 10.26 | 10.26 | 20K | 0.00% |
| 2026-04-17 | 10.26 | 10.26 | 10.26 | 10.26 | 141 | 0.00% |
| 2026-04-16 | 10.26 | 10.26 | 10.26 | 10.26 | 3K | 0.00% |
| 2026-04-15 | 10.27 | 10.27 | 10.26 | 10.26 | 154K | 0.00% |
| 2026-04-14 | 10.26 | 10.26 | 10.26 | 10.26 | 10 | 0.00% |
| 2026-04-13 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | -0.05% |
| 2026-04-10 | 10.26 | 10.27 | 10.26 | 10.27 | 27K | +0.05% |
| 2026-04-09 | 10.27 | 10.27 | 10.25 | 10.26 | 88K | +0.10% |
| 2026-04-08 | 10.25 | 10.25 | 10.25 | 10.25 | 623 | 0.00% |
| 2026-04-06 | 10.25 | 10.25 | 10.25 | 10.25 | 100K | +0.20% |
| 2026-04-02 | 10.29 | 10.29 | 10.23 | 10.23 | 1K | -0.29% |
| 2026-04-01 | 10.29 | 10.29 | 10.25 | 10.26 | 50K | +0.39% |
| 2026-03-31 | 10.25 | 10.28 | 10.22 | 10.22 | 793 | -0.10% |
| 2026-03-30 | 10.29 | 10.29 | 10.23 | 10.23 | 1K | -0.58% |
| 2026-03-27 | 10.26 | 10.29 | 10.26 | 10.29 | 32K | 0.00% |
| 2026-03-26 | 10.29 | 10.29 | 10.26 | 10.29 | 18K | +0.29% |
| 2026-03-25 | 10.24 | 10.29 | 10.24 | 10.26 | 146K | -0.29% |
See CCII's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCII Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CCII vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCCII — Frequently Asked Questions
Quick answers to the most common questions about buying CCII stock.
How has CCII stock performed recently?
CCII returned +0.8% over the past year, beating its 5-year annualized CAGR of +0.2%. The stock trades near its 200-day moving average, confirming the uptrend.
What is CCII's all-time high price?
Cohen Circle Acquisition Corp. II reached $10.47 on 2025-10-20. The 52-week high is $10.47. Current 1-year return of +0.8% places the stock closer to historical peaks.
Where can I download CCII historical price data?
This page provides CCII daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.